Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Indices
DBI
INXTMSCI MALAYSIA (I1SX)
INXTMSCI MALAYSIA (I1SX) Historical

I1SX INXTMSCI MALAYSIA

10.79

-0.0738 (-0.68%)

Last Updated: 10:24:45

Delayed by 15 minutes

I1SX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	10.87	0.00	-0.02%	10.87	10.87	10.86	0
Jun 24 2024	10.87	0.01	0.11%	10.85	10.92	10.80	0
Jun 21 2024	10.86	-0.01	-0.05%	10.86	10.92	10.84	0
Jun 20 2024	10.86	-0.08	-0.70%	10.94	10.94	10.81	0
Jun 19 2024	10.94	-0.05	-0.42%	10.98	10.98	10.94	0
Jun 18 2024	10.98	0.00	0.00%	10.98	10.98	10.98	0
Jun 17 2024	10.98	0.06	0.51%	10.93	10.98	10.93	0
Jun 14 2024	10.93	-0.08	-0.68%	11.01	11.01	10.91	0
Jun 13 2024	11.00	-0.07	-0.66%	11.08	11.08	11.00	0
Jun 12 2024	11.08	0.15	1.36%	10.93	11.19	10.86	0
Jun 11 2024	10.93	-0.02	-0.19%	10.95	10.96	10.82	0
Jun 10 2024	10.95	-0.05	-0.49%	11.00	11.00	10.89	0
Jun 07 2024	11.00	-0.04	-0.34%	11.04	11.11	10.96	0
Jun 06 2024	11.04	0.01	0.11%	11.03	11.04	11.03	0
Jun 05 2024	11.03	0.00	0.00%	11.03	11.07	10.83	0
Jun 04 2024	11.03	0.12	1.09%	10.91	11.05	10.91	0
Jun 03 2024	10.91	0.00	0.00%	10.91	10.91	10.89	0
May 31 2024	10.91	-0.04	-0.37%	10.95	10.95	10.87	0
May 30 2024	10.95	0.05	0.41%	10.91	11.02	10.82	0
May 29 2024	10.91	-0.09	-0.85%	11.00	11.01	10.89	0
May 28 2024	11.00	-0.04	-0.35%	11.04	11.07	10.97	0
May 27 2024	11.04	0.00	0.00%	11.04	11.04	11.04	0
May 24 2024	11.04	-0.01	-0.12%	11.05	11.14	10.87	0
May 23 2024	11.05	0.00	0.01%	11.05	11.09	11.05	0
May 22 2024	11.05	-0.01	-0.10%	11.06	11.17	10.76	0
May 21 2024	11.06	-0.07	-0.61%	11.13	11.13	10.98	0
May 20 2024	11.13	0.08	0.71%	11.05	11.13	11.05	0
May 17 2024	11.05	0.10	0.91%	10.95	11.17	10.95	0
May 16 2024	10.95	0.02	0.16%	10.93	11.00	10.79	0
May 15 2024	10.93	0.04	0.40%	10.89	10.93	10.89	0
May 14 2024	10.89	0.05	0.46%	10.84	10.90	10.84	0
May 13 2024	10.84	0.01	0.09%	10.83	10.85	10.60	0
May 10 2024	10.83	-0.01	-0.05%	10.84	10.85	10.76	0
May 09 2024	10.84	-0.04	-0.33%	10.87	10.87	10.75	0
May 08 2024	10.87	-0.01	-0.06%	10.88	10.91	10.79	0
May 07 2024	10.88	0.09	0.83%	10.79	10.88	10.79	0
May 06 2024	10.79	0.00	-0.01%	10.79	10.79	10.79	0
May 03 2024	10.79	0.17	1.62%	10.61	10.79	10.61	0
May 02 2024	10.62	0.00	-0.01%	10.62	10.69	10.61	0
Apr 30 2024	10.62	-0.05	-0.46%	10.67	10.67	10.60	0
Apr 29 2024	10.67	0.10	0.93%	10.57	10.74	10.57	0
Apr 26 2024	10.57	0.09	0.90%	10.48	10.60	10.48	0
Apr 25 2024	10.47	-0.04	-0.36%	10.51	10.58	10.34	0
Apr 24 2024	10.51	0.06	0.54%	10.46	10.64	10.46	0
Apr 23 2024	10.46	0.02	0.23%	10.43	10.54	10.34	0
Apr 22 2024	10.43	0.06	0.57%	10.37	10.49	10.37	0
Apr 19 2024	10.37	0.06	0.61%	10.31	10.38	10.29	0
Apr 18 2024	10.31	0.10	0.98%	10.21	10.42	10.21	0
Apr 17 2024	10.21	0.00	0.04%	10.21	10.30	10.15	0
Apr 16 2024	10.21	-0.06	-0.60%	10.27	10.27	10.20	0
Apr 15 2024	10.27	0.01	0.06%	10.26	10.35	10.24	0
Apr 12 2024	10.26	-0.05	-0.52%	10.31	10.35	10.25	0
Apr 11 2024	10.31	0.00	0.00%	10.32	10.34	10.30	0
Apr 10 2024	10.31	-0.18	-1.75%	10.50	10.52	10.29	0
Apr 09 2024	10.50	0.02	0.20%	10.48	10.52	10.40	0
Apr 08 2024	10.48	0.02	0.19%	10.45	10.61	10.42	0
Apr 05 2024	10.46	0.01	0.07%	10.45	10.47	10.41	0
Apr 04 2024	10.45	0.08	0.76%	10.37	10.48	10.37	0
Apr 03 2024	10.37	0.03	0.27%	10.34	10.37	10.24	0
Apr 02 2024	10.34	0.01	0.09%	10.33	10.39	10.32	0
Mar 28 2024	10.33	0.01	0.08%	10.33	10.41	10.21	0

INXTMSCI MALAYSIA

Harbour Energy (PK)

Insignia Financial

US Treasury 30 Year Bond...

Delayed Upgrade Clock